コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[8705]	26/10/29	208	209	207	208	0	+0.00	33,600	10,294,802,432
[8705]	26/10/28	208	211	208	208	-1.0	-0.48	47,500	10,294,802,432
[8705]	26/10/27	212	212	207	209	+1.0	+0.48	65,900	10,344,296,448
[8705]	26/10/26	209	210	208	208	-1.0	-0.48	52,100	10,294,802,432
[8705]	26/10/23	213	213	205	209	-3.0	-1.42	93,900	10,344,296,448
[8705]	26/10/22	212	213	208	212	+2.0	+0.95	64,600	10,492,778,496
[8705]	26/10/21	209	213	209	210	+1.0	+0.48	62,900	10,393,790,464
[8705]	26/10/20	212	215	209	209	-5.0	-2.34	70,000	10,344,296,448
[8705]	26/10/19	211	214	211	214	+2.0	+0.94	21,100	10,591,767,552
[8705]	26/10/16	211	213	211	212	+2.0	+0.95	34,700	10,492,778,496
[8705]	26/10/15	213	213	209	210	-2.0	-0.94	107,800	10,393,790,464
[8705]	26/10/14	213	214	212	212	0	+0.00	24,500	10,492,778,496
[8705]	26/10/13	211	215	211	212	+1.0	+0.47	100,400	10,492,778,496
[8705]	26/10/09	210	213	210	211	0	+0.00	49,900	10,443,284,480
[8705]	26/10/08	213	213	211	211	-4.0	-1.86	31,900	10,443,284,480
[8705]	26/10/07	212	215	212	215	+3.0	+1.42	62,800	10,641,261,568
[8705]	26/10/06	211	216	211	212	+1.0	+0.47	103,800	10,492,778,496
[8705]	26/10/05	218	218	210	211	-4.0	-1.86	114,000	10,443,284,480
[8705]	26/10/02	218	219	215	215	-3.0	-1.38	52,600	10,641,261,568
[8705]	26/10/01	220	225	218	218	0	+0.00	123,100	10,789,744,640
[8705]	26/09/30	215	218	214	218	+5.0	+2.35	51,300	10,789,744,640
[8705]	26/09/29	215	220	213	213	-5.0	-2.29	122,700	10,542,273,536
[8705]	26/09/28	226	226	218	218	-7.0	-3.11	255,000	10,789,744,640
[8705]	26/09/25	227	227	224	225	-1.0	-0.44	82,000	11,136,203,776
[8705]	26/09/24	225	226	223	226	+3.0	+1.35	44,200	11,185,697,792
[8705]	26/09/18	223	225	222	223	-1.0	-0.45	66,700	11,037,215,744
[8705]	26/09/17	223	226	223	224	+1.0	+0.45	75,700	11,086,709,760
[8705]	26/09/16	224	227	223	223	-1.0	-0.45	92,100	11,037,215,744
[8705]	26/09/15	222	225	222	224	0	+0.00	40,200	11,086,709,760
[8705]	26/09/14	222	225	222	224	+2.0	+0.90	63,200	11,086,709,760
[8705]	26/09/11	221	223	219	222	0	+0.00	79,700	10,987,721,728
[8705]	26/09/10	220	224	219	222	+2.0	+0.91	79,400	10,987,721,728
[8705]	26/09/09	222	222	220	220	-1.0	-0.45	60,700	10,888,732,672
[8705]	26/09/08	223	223	221	221	-1.0	-0.45	39,200	10,938,226,688
[8705]	26/09/07	221	223	221	222	+2.0	+0.91	99,000	10,987,721,728
[8705]	26/09/04	218	222	218	220	+2.0	+0.92	98,000	10,888,732,672
[8705]	26/09/03	217	220	217	218	0	+0.00	68,600	10,789,744,640
[8705]	26/09/02	219	220	217	218	-1.0	-0.46	129,900	10,789,744,640
[8705]	26/09/01	224	224	218	219	-4.0	-1.79	150,300	10,839,238,656
[8705]	26/08/31	224	224	220	223	0	+0.00	84,800	11,037,215,744
[8705]	26/08/28	222	225	221	223	+2.0	+0.90	90,300	11,037,215,744
[8705]	26/08/27	217	223	217	221	+4.0	+1.84	207,400	10,938,226,688
[8705]	26/08/26	219	219	217	217	-1.0	-0.46	44,000	10,740,249,600
[8705]	26/08/25	220	220	217	218	+2.0	+0.93	49,900	10,789,744,640
[8705]	26/08/24	218	219	216	216	-1.0	-0.46	110,300	10,690,755,584
[8705]	26/08/21	216	218	215	217	+1.0	+0.46	46,300	10,740,249,600
[8705]	26/08/20	216	218	214	216	+1.0	+0.47	103,400	10,690,755,584
[8705]	26/08/19	217	217	214	215	-2.0	-0.92	88,700	10,641,261,568
[8705]	26/08/18	217	219	217	217	-1.0	-0.46	32,700	10,740,249,600
[8705]	26/08/17	219	220	217	218	-1	-0.46	38,300	-
[8705]	26/08/14	217	220	216	219	+2	+0.92	40,200	-
[8705]	26/08/13	215	217	214	217	+3	+1.40	75,900	-
[8705]	26/08/12	214	215	212	214	-1	-0.47	81,100	-
[8705]	26/08/10	211	218	211	215	+5	+2.38	410,900	-
[8705]	26/08/07	219	219	201	210	-10	-4.55	808,800	-
[8705]	26/08/06	226	228	219	220	-6	-2.65	375,200	-
[8705]	26/08/05	225	227	223	226	+3	+1.35	66,600	-
[8705]	26/08/04	224	225	223	223	-1	-0.45	29,000	-
[8705]	26/08/03	226	226	221	224	-2	-0.88	80,700	-
[8705]	26/07/31	221	227	218	226	+7	+3.20	264,900	-
[8705]	26/07/30	218	220	217	219	+1	+0.46	104,900	-
[8705]	26/07/29	220	221	216	218	-2	-0.91	303,000	-
[8705]	26/07/28	222	223	219	220	-2	-0.90	216,300	-
[8705]	26/07/27	221	224	220	222	+1	+0.45	189,600	-
[8705]	26/07/24	229	229	220	221	-9	-3.91	512,300	-
[8705]	26/07/23	232	233	229	230	-4	-1.71	144,600	-
[8705]	26/07/22	232	234	231	234	+2	+0.86	54,600	-
[8705]	26/07/21	233	235	230	232	+2	+0.87	79,700	-
[8705]	26/07/17	235	236	225	230	-5	-2.13	207,900	-
[8705]	26/07/16	239	240	233	235	-2	-0.84	62,900	-
[8705]	26/07/15	232	241	232	237	+6	+2.60	94,600	-
[8705]	26/07/14	229	232	229	231	+1	+0.43	53,800	-
[8705]	26/07/13	230	235	230	230	+3	+1.32	117,900	-
[8705]	26/07/10	227	229	225	227	+2	+0.89	72,400	-
[8705]	26/07/09	228	228	225	225	-2	-0.88	42,800	-
[8705]	26/07/08	230	230	223	227	-4	-1.73	235,300	-
[8705]	26/07/07	231	236	230	231	0	0.00	68,000	-
[8705]	26/07/06	228	232	227	231	+2	+0.87	61,500	-
[8705]	26/07/03	228	231	227	229	+2	+0.88	114,600	-
[8705]	26/07/02	229	232	227	227	0	0.00	83,300	-
[8705]	26/07/01	228	229	226	227	0	0.00	45,600	-
[8705]	26/06/30	227	230	227	227	-3	-1.30	56,000	-
[8705]	26/06/29	233	233	227	230	+1	+0.44	43,000	-
[8705]	26/06/26	230	232	228	229	-3	-1.29	50,400	-
[8705]	26/06/25	235	235	230	232	+1	+0.43	83,700	-
[8705]	26/06/24	230	232	228	231	+2	+0.87	45,500	-
[8705]	26/06/23	230	231	228	229	+1	+0.44	46,300	-
[8705]	26/06/22	227	230	227	228	0	0.00	34,200	-
[8705]	26/06/19	231	233	227	228	+1	+0.44	96,300	-
[8705]	26/06/18	230	232	225	227	-3	-1.30	78,800	-
[8705]	26/06/17	230	235	228	230	+2	+0.88	66,000	-
[8705]	26/06/16	230	230	226	228	-3	-1.30	39,300	-
[8705]	26/06/15	229	234	229	231	+5	+2.21	90,200	-
[8705]	26/06/12	226	229	225	226	+2	+0.89	58,700	-
[8705]	26/06/11	228	228	223	224	-2	-0.88	84,900	-
[8705]	26/06/10	228	229	226	226	-3	-1.31	48,500	-
[8705]	26/06/09	226	229	226	229	+3	+1.33	28,000	-
[8705]	26/06/08	228	229	224	226	-2	-0.88	67,600	-
[8705]	26/06/05	228	233	225	228	0	0.00	91,200	-
[8705]	26/06/04	228	229	224	228	0	0.00	43,300	-
[8705]	26/06/03	229	231	226	228	-1	-0.44	76,200	-
[8705]	26/06/02	226	230	223	229	+3	+1.33	91,100	-
[8705]	26/06/01	238	238	226	226	-7	-3.00	79,300	-
[8705]	26/05/29	232	239	231	233	0	0.00	90,800	-
[8705]	26/05/28	228	233	226	233	+4	+1.75	88,500	-
[8705]	26/05/27	233	234	227	229	-3	-1.29	100,700	-
[8705]	26/05/26	229	233	223	232	+1	+0.43	162,700	-
[8705]	26/05/25	239	242	230	231	-4	-1.70	196,800	-
[8705]	26/05/22	243	243	233	235	-7.0	-2.89	173,200	-
[8705]	26/05/21	242	247	241	242	-1.0	-0.41	74,600	-
[8705]	26/05/20	248	248	241	243	-1.0	-0.41	74,600	-
[8705]	26/05/19	247	248	243	244	+2.0	+0.83	91,800	-
[8705]	26/05/18	245	245	241	242	-5.0	-2.02	104,000	-
[8705]	26/05/15	249	250	245	247	-1.0	-0.40	129,300	-
[8705]	26/05/14	256	257	248	248	-7.0	-2.75	168,100	-
[8705]	26/05/13	259	262	255	255	-4.0	-1.54	126,800	-
[8705]	26/05/12	260	260	257	259	-1.0	-0.38	132,300	-
[8705]	26/05/11	262	263	260	260	-2.0	-0.76	109,900	-
[8705]	26/05/08	260	262	258	262	+2.0	+0.77	75,300	-
[8705]	26/05/07	261	263	258	260	+2.0	+0.78	72,700	-
[8705]	26/05/01	264	264	257	258	-6.0	-2.27	135,100	-
[8705]	26/04/30	260	268	257	264	+4.0	+1.54	215,300	-
[8705]	26/04/28	259	262	259	260	0	+0.00	55,800	-
[8705]	26/04/27	259	262	258	260	+1	+0.39	97,300	-
[8705]	26/04/24	264	264	257	259	-4	-1.52	108,100	-
[8705]	26/04/23	261	263	259	263	+4	+1.54	92,200	-
[8705]	26/04/22	261	261	258	259	-2	-0.77	52,900	-
[8705]	26/04/21	264	264	258	261	-3	-1.14	144,000	-
[8705]	26/04/20	266	267	263	264	-3	-1.12	80,900	-
[8705]	26/04/17	269	270	264	267	-2	-0.74	95,600	-
[8705]	26/04/16	273	276	267	269	-2	-0.74	123,100	-
[8705]	26/04/15	269	272	268	271	+3	+1.12	161,400	-
[8705]	26/04/14	265	270	265	268	+3	+1.13	97,300	-
[8705]	26/04/13	264	267	262	265	+1	+0.38	102,000	-
[8705]	26/04/10	267	267	263	264	-3	-1.12	68,100	-
[8705]	26/04/09	269	271	265	267	-5	-1.84	109,300	-
[8705]	26/04/08	268	273	268	272	+6	+2.26	223,900	-
[8705]	26/04/07	262	267	260	266	+4	+1.53	115,500	-
[8705]	26/04/06	264	265	258	262	-7	-2.60	242,000	-
[8705]	26/04/03	269	273	267	269	+7	+2.67	105,300	-
[8705]	26/04/02	263	267	261	262	+4	+1.55	267,500	-
[8705]	26/04/01	258	261	255	258	+7	+2.79	175,000	-
[8705]	26/03/31	258	265	251	251	-8	-3.09	176,500	-
[8705]	26/03/30	257	264	252	259	-18	-6.50	319,300	-
[8705]	26/03/27	289	289	277	277	-8	-2.81	443,400	-
[8705]	26/03/26	295	296	285	285	-5	-1.72	535,300	-
[8705]	26/03/25	285	293	284	290	+11	+3.94	441,800	-
[8705]	26/03/24	280	284	278	279	+4	+1.45	157,200	-
[8705]	26/03/23	283	283	274	275	-8	-2.83	352,000	-
[8705]	26/03/19	290	290	283	283	-8	-2.75	231,700	-
[8705]	26/03/18	289	294	288	291	+7	+2.46	188,900	-
[8705]	26/03/17	286	294	284	284	-1	-0.35	317,300	-
[8705]	26/03/16	291	296	284	285	-4	-1.38	212,100	-
[8705]	26/03/13	286	292	285	289	+2	+0.70	177,400	-
[8705]	26/03/12	303	303	286	287	-17	-5.59	446,400	-
[8705]	26/03/11	298	307	294	304	+13	+4.47	377,800	-
[8705]	26/03/10	290	296	288	291	+5	+1.75	197,100	-
[8705]	26/03/09	289	289	279	286	-9	-3.05	345,700	-
[8705]	26/03/06	298	303	290	295	-6	-1.99	391,100	-
[8705]	26/03/05	300	306	296	301	+17	+5.99	467,800	-
[8705]	26/03/04	301	302	280	284	-20	-6.58	610,900	-
[8705]	26/03/03	311	312	303	304	+1	+0.33	450,100	-
[8705]	26/03/02	308	313	301	303	-7	-2.26	583,100	-
[8705]	26/02/27	305	310	295	310	+6	+1.97	800,400	-
[8705]	26/02/26	309	311	301	304	0	0.00	429,900	-
[8705]	26/02/25	311	313	295	304	-1	-0.33	753,900	-
[8705]	26/02/24	294	305	283	305	+10	+3.39	762,900	-
[8705]	26/02/20	282	297	281	295	+11	+3.87	838,800	-
[8705]	26/02/19	287	290	280	284	-1	-0.35	488,800	-
[8705]	26/02/18	271	289	271	285	+13	+4.78	583,600	-
[8705]	26/02/17	268	281	265	272	+11	+4.21	863,500	-
[8705]	26/02/16	266	271	258	261	-8	-2.97	1,097,400	-
[8705]	26/02/13	222	290	218	269	+48	+21.72	5,303,400	-
[8705]	26/02/12	221	224	220	221	0	0.00	131,500	-
[8705]	26/02/10	221	224	220	221	+1	+0.45	126,800	-
[8705]	26/02/09	220	223	216	220	+3	+1.38	226,600	-
[8705]	26/02/06	214	217	212	217	+2	+0.93	120,200	-
[8705]	26/02/05	211	215	210	215	+5	+2.38	91,500	-
[8705]	26/02/04	209	211	206	210	0	0.00	55,300	-
[8705]	26/02/03	211	211	209	210	+2	+0.96	78,300	-
[8705]	26/02/02	210	210	207	208	-2	-0.95	164,300	-
[8705]	26/01/30	204	211	202	210	+5	+2.44	161,500	-
[8705]	26/01/29	200	205	197	205	+5	+2.50	112,500	-
[8705]	26/01/28	201	202	199	200	-3	-1.48	150,600	-
[8705]	26/01/27	214	214	203	203	-10	-4.69	288,800	-
[8705]	26/01/26	222	224	213	213	-11	-4.91	279,100	-
[8705]	26/01/23	223	227	223	224	+1	+0.45	300,700	-
[8705]	26/01/22	216	224	216	223	+7	+3.24	268,600	-
[8705]	26/01/21	213	218	212	216	+1	+0.47	161,000	-
[8705]	26/01/20	217	219	215	215	-2	-0.92	267,400	-
[8705]	26/01/19	220	221	217	217	-1	-0.46	247,800	-
[8705]	26/01/16	218	221	217	218	0	0.00	221,200	-
[8705]	26/01/15	214	219	214	218	+6	+2.83	283,900	-
[8705]	26/01/14	211	214	207	212	0	0.00	286,400	-
[8705]	26/01/13	215	216	211	212	-1	-0.47	282,300	-
[8705]	26/01/09	215	216	212	213	-1	-0.47	334,000	-
[8705]	26/01/08	212	215	209	214	+1	+0.47	434,700	-
[8705]	26/01/07	211	213	211	213	0	0.00	253,400	-
[8705]	26/01/06	206	213	206	213	+8	+3.90	319,500	-
[8705]	26/01/05	201	207	198	205	+6	+3.02	313,000	-
[8705]	25/12/30	200	201	199	199	-1	-0.50	93,000	-
[8705]	25/12/29	202	202	198	200	+1	+0.50	120,600	-
[8705]	25/12/26	199	200	198	199	0	0.00	111,700	-
[8705]	25/12/25	204	204	198	199	-1	-0.50	348,300	-
[8705]	25/12/24	198	201	197	200	+2	+1.01	286,100	-
[8705]	25/12/23	198	199	197	198	0	0.00	205,400	-
[8705]	25/12/22	198	200	197	198	+1	+0.51	276,800	-
[8705]	25/12/19	196	199	191	197	+1	+0.51	354,100	-
[8705]	25/12/18	190	198	190	196	+6	+3.16	377,300	-
[8705]	25/12/17	187	191	187	190	+3	+1.60	295,400	-
[8705]	25/12/16	185	189	184	187	+2	+1.08	343,100	-
[8705]	25/12/15	182	185	182	185	+3	+1.65	178,300	-
[8705]	25/12/12	181	183	180	182	+1	+0.55	179,900	-
[8705]	25/12/11	182	182	181	181	-1	-0.55	175,700	-
[8705]	25/12/10	180	182	180	182	+2	+1.11	104,200	-
[8705]	25/12/09	180	182	180	180	0	0.00	215,200	-
[8705]	25/12/08	180	182	180	180	0	0.00	163,100	-
[8705]	25/12/05	179	181	179	180	-1	-0.55	178,700	-
[8705]	25/12/04	179	181	179	181	+2	+1.12	142,700	-
[8705]	25/12/03	179	180	179	179	0	0.00	168,700	-
[8705]	25/12/02	179	180	179	179	0	0.00	128,100	-
[8705]	25/12/01	181	181	179	179	-2	-1.10	200,200	-
[8705]	25/11/28	180	181	180	181	+1	+0.56	231,500	-
[8705]	25/11/27	180	181	180	180	0	0.00	192,000	-
[8705]	25/11/26	178	181	178	180	+1	+0.56	129,100	-
[8705]	25/11/25	180	181	177	179	+2	+1.13	299,400	-
[8705]	25/11/21	174	177	174	177	+1	+0.57	91,800	-
[8705]	25/11/20	175	177	175	176	+2	+1.15	134,200	-
[8705]	25/11/19	175	175	173	174	-2	-1.14	116,400	-
[8705]	25/11/18	176	177	175	176	-1	-0.56	87,700	-
[8705]	25/11/17	177	178	175	177	-3	-1.67	184,900	-
[8705]	25/11/14	181	185	179	180	-2	-1.10	269,500	-
[8705]	25/11/13	175	183	175	182	+4	+2.25	585,300	-
[8705]	25/11/12	169	178	168	178	+9	+5.33	721,200	-
[8705]	25/11/11	169	169	168	169	0	0.00	67,300	-
[8705]	25/11/10	168	169	167	169	+2	+1.20	61,100	-
[8705]	25/11/07	167	169	167	167	-1	-0.60	49,500	-
[8705]	25/11/06	168	169	167	168	+1	+0.60	62,900	-
[8705]	25/11/05	169	169	167	167	-2	-1.18	109,800	-
[8705]	25/11/04	169	170	168	169	0	0.00	40,300	-
[8705]	25/10/31	168	169	168	169	+1	+0.60	71,600	-
[8705]	25/10/30	168	169	168	168	0	0.00	33,600	-
[8705]	25/10/29	168	169	168	168	-1	-0.59	93,000	-
[8705]	25/10/28	170	170	168	169	-1	-0.59	106,700	-
[8705]	25/10/27	169	171	169	170	+1	+0.59	65,400	-
[8705]	25/10/24	171	171	169	169	-1	-0.59	97,800	-
[8705]	25/10/23	170	171	169	170	0	0.00	143,800	-
[8705]	25/10/22	168	170	167	170	+2	+1.19	123,600	-
[8705]	25/10/21	168	169	167	168	+1	+0.60	73,600	-
[8705]	25/10/20	167	170	167	167	0	0.00	189,100	-
[8705]	25/10/17	166	169	166	167	0	0.00	105,300	-
[8705]	25/10/16	166	168	166	167	0	0.00	92,100	-
[8705]	25/10/15	164	167	164	167	+4	+2.45	119,600	-
[8705]	25/10/14	165	166	162	163	-4	-2.40	315,700	-
[8705]	25/10/10	167	168	166	167	-2	-1.18	250,400	-
[8705]	25/10/09	168	169	167	169	+1	+0.60	91,000	-
[8705]	25/10/08	168	170	168	168	+1	+0.60	204,700	-
[8705]	25/10/07	167	169	167	167	0	0.00	69,900	-
[8705]	25/10/06	169	169	167	167	+1	+0.60	161,900	-
[8705]	25/10/03	166	169	165	166	0	0.00	221,200	-
[8705]	25/10/02	170	171	166	166	-4	-2.35	255,100	-
[8705]	25/10/01	172	173	170	170	-3	-1.73	165,000	-
[8705]	25/09/30	173	175	172	173	-1	-0.57	205,300	-
[8705]	25/09/29	173	175	173	174	-3	-1.69	140,100	-
[8705]	25/09/26	177	179	177	177	-2	-1.12	417,000	-
[8705]	25/09/25	178	179	177	179	+1	+0.56	205,700	-
[8705]	25/09/24	178	178	176	178	+1	+0.56	166,000	-
[8705]	25/09/22	175	178	175	177	+2	+1.14	118,800	-
[8705]	25/09/19	176	177	175	175	-1	-0.57	174,800	-
[8705]	25/09/18	179	179	176	176	-3	-1.68	273,100	-
[8705]	25/09/17	180	180	178	179	0	0.00	237,400	-
[8705]	25/09/16	179	180	178	179	+2	+1.13	155,000	-
[8705]	25/09/12	178	178	177	177	0	0.00	126,500	-
[8705]	25/09/11	178	179	177	177	-1	-0.56	145,800	-
[8705]	25/09/10	178	179	176	178	+1	+0.56	184,100	-
[8705]	25/09/09	178	178	176	177	0	0.00	154,200	-
[8705]	25/09/08	177	178	176	177	+1	+0.57	140,100	-
[8705]	25/09/05	176	177	175	176	0	0.00	126,500	-